| 2026 |
| 01/20 | 3,000 | 3,025 | 2,922 | 2,955 | -0.37% | 157,200 | 1702億9410万 | +5.16% |
| 01/19 | 3,075 | 3,075 | 2,944 | 2,966 | +2.24% | 190,900 | 1709億2802万 | +5.85% |
| 01/16 | 2,873 | 2,912 | 2,873 | 2,901 | +0.45% | 79,800 | 1671億8213万 | +3.79% |
| 01/15 | 2,866 | 2,888 | 2,851 | 2,888 | +0.87% | 71,400 | 1664億3295万 | +3.44% |
| 01/14 | 2,840 | 2,884 | 2,831 | 2,863 | +0.67% | 64,300 | 1649億9222万 | +2.73% |
| 01/13 | 2,890 | 2,894 | 2,831 | 2,844 | +0.99% | 82,700 | 1638億9727万 | +2.16% |
| 01/09 | 2,814 | 2,850 | 2,800 | 2,816 | +0.61% | 96,000 | 1622億8365万 | +1.29% |
| 01/08 | 2,829 | 2,831 | 2,779 | 2,799 | -0.39% | 73,600 | 1613億396万 | +0.76% |
| 01/07 | 2,804 | 2,829 | 2,781 | 2,810 | -0.64% | 113,800 | 1619億3788万 | +1.12% |
| 01/06 | 2,770 | 2,844 | 2,761 | 2,828 | +3.4% | 123,400 | 1629億7520万 | +1.69% |
| 01/05 | 2,730 | 2,755 | 2,698 | 2,735 | -0.18% | 105,900 | 1576億1569万 | -1.62% |
| 2025 |
| 12/30 | 2,753 | 2,774 | 2,740 | 2,740 | -0.94% | 68,700 | 1579億384万 | -1.55% |
| 12/29 | 2,774 | 2,787 | 2,750 | 2,766 | -0.25% | 85,200 | 1594億220万 | -0.61% |
| 12/26 | 2,837 | 2,837 | 2,764 | 2,773 | -2.15% | 135,300 | 1598億560万 | -0.25% |
| 12/25 | 2,795 | 2,834 | 2,786 | 2,834 | +1.83% | 69,800 | 1633億2098万 | +2.09% |
| 12/24 | 2,780 | 2,807 | 2,776 | 2,783 | -0.18% | 72,300 | 1603億8189万 | +0.43% |
| 12/23 | 2,798 | 2,807 | 2,770 | 2,788 | -0.32% | 83,900 | 1606億7004万 | +0.65% |
| 12/22 | 2,845 | 2,850 | 2,797 | 2,797 | +0.07% | 66,400 | 1611億8870万 | +0.94% |
| 12/19 | 2,792 | 2,817 | 2,780 | 2,795 | +0.36% | 108,300 | 1610億7344万 | +0.79% |
| 12/18 | （IR情報）15:30 2025年度事業戦略説明会資料公開のお知らせ |
| 12/18 | 2,789 | 2,797 | 2,752 | 2,785 | +0.22% | 76,100 | 1604億9715万 | +0.32% |
| 12/17 | 2,771 | 2,791 | 2,723 | 2,779 | +0.29% | 67,600 | 1601億5138万 | +0.04% |
| 12/16 | 2,751 | 2,797 | 2,740 | 2,771 | +0.04% | 74,500 | 1596億9034万 | -0.32% |
| 12/15 | 2,724 | 2,775 | 2,714 | 2,770 | +1.06% | 71,900 | 1596億3271万 | -0.82% |
| 12/12 | 2,761 | 2,762 | 2,726 | 2,741 | +0.51% | 89,000 | 1579億6147万 | -2.25% |
| 12/11 | 2,780 | 2,784 | 2,723 | 2,727 | -1.27% | 67,900 | 1571億5466万 | -3.13% |
| 12/10 | 2,777 | 2,810 | 2,727 | 2,762 | -1% | 89,300 | 1591億7168万 | -2.26% |
| 12/09 | 2,820 | 2,837 | 2,784 | 2,790 | -0.75% | 86,400 | 1607億8530万 | -1.73% |
| 12/08 | 2,780 | 2,811 | 2,767 | 2,811 | +1.85% | 84,200 | 1619億9551万 | -1.47% |
| 12/05 | 2,781 | 2,781 | 2,751 | 2,760 | -0.97% | 96,600 | 1590億5642万 | -3.66% |
| 12/04 | 2,770 | 2,790 | 2,750 | 2,787 | +0.8% | 80,800 | 1606億1241万 | -3.09% |
| 12/03 | 2,745 | 2,794 | 2,745 | 2,765 | +0.77% | 125,500 | 1593億4457万 | -4.23% |
| 12/02 | 2,811 | 2,827 | 2,740 | 2,744 | -3.21% | 115,900 | 1581億3436万 | -5.41% |
| 12/01 | 2,860 | 2,868 | 2,811 | 2,835 | -0.42% | 87,000 | 1633億7861万 | -2.71% |
| 11/28 | 2,838 | 2,856 | 2,830 | 2,847 | +0.74% | 65,300 | 1640億7016万 | -2.6% |
| 11/27 | 2,798 | 2,828 | 2,798 | 2,826 | +0.75% | 55,300 | 1628億5994万 | -3.62% |
| 11/26 | 2,753 | 2,805 | 2,751 | 2,805 | +2.52% | 98,000 | 1616億4973万 | -4.66% |
| 11/25 | 2,731 | 2,753 | 2,708 | 2,736 | +1.41% | 65,300 | 1576億7332万 | -7.35% |
| 11/21 | 2,650 | 2,722 | 2,650 | 2,698 | +1.05% | 171,300 | 1554億8341万 | -9.01% |
| 11/20 | 2,750 | 2,750 | 2,670 | 2,670 | -1.11% | 108,800 | 1538億6980万 | -10.34% |
| 11/19 | 2,751 | 2,772 | 2,688 | 2,700 | -2.42% | 137,000 | 1555億9867万 | -9.7% |
| 11/18 | 2,810 | 2,836 | 2,760 | 2,767 | -1.67% | 122,000 | 1594億5983万 | -7.74% |
| 11/17 | 2,838 | 2,848 | 2,811 | 2,814 | -0.5% | 129,600 | 1621億6839万 | -6.42% |
| 11/14 | 2,871 | 2,873 | 2,815 | 2,828 | -1.67% | 132,200 | 1629億7520万 | -6.33% |
| 11/13 | 2,838 | 2,894 | 2,826 | 2,876 | +1.34% | 154,600 | 1657億4140万 | -5.08% |
| 11/12 | 2,822 | 2,877 | 2,800 | 2,838 | +0.57% | 189,700 | 1635億5149万 | -6.68% |
| 11/11 | 2,843 | 2,903 | 2,781 | 2,822 | -9.41% | 440,000 | 1626億2943万 | -7.54% |
| 11/10 | （IR情報）15:30 特別損失(貸倒引当金繰入額)の計上に関するお知らせ |
| 11/10 | （IR情報）15:30 期末配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 2025年度第2四半期(中間期)決算説明資料 |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 3,070 | 3,115 | 3,045 | 3,115 | +2.64% | 101,100 | 1795億1477万 | +1.8% |
| 11/07 | 2,992 | 3,035 | 2,973 | 3,035 | +0.66% | 60,700 | 1749億443万 | -0.59% |
| 11/06 | 3,060 | 3,065 | 3,015 | 3,015 | +0.17% | 75,200 | 1737億5185万 | -1.15% |
| 11/05 | 3,095 | 3,100 | 2,937 | 3,010 | -2.59% | 89,700 | 1734億6371万 | -1.34% |
| 11/04 | 3,125 | 3,170 | 3,085 | 3,090 | -0.96% | 119,700 | 1780億7404万 | +1.28% |
| 10/31 | 3,125 | 3,160 | 3,090 | 3,120 | 0% | 112,400 | 1798億291万 | +2.26% |
| 10/30 | 3,015 | 3,120 | 3,015 | 3,120 | +2.8% | 334,200 | 1798億291万 | +2.3% |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 48,582株（0.08%）-0.45%義務消失 |
| 10/29 | 3,130 | 3,155 | 3,025 | 3,035 | -1.14% | 122,500 | 1749億443万 | -0.46% |
| 10/28 | 3,090 | 3,110 | 3,025 | 3,070 | -1.6% | 95,700 | 1769億2145万 | +0.43% |
| 10/27 | 3,125 | 3,125 | 3,080 | 3,120 | +1.63% | 101,800 | 1798億291万 | +1.96% |
| 10/24 | 3,040 | 3,080 | 3,035 | 3,070 | +0.99% | 66,100 | 1769億2145万 | +0.29% |
| 10/23 | 3,035 | 3,085 | 3,000 | 3,040 | -1.46% | 86,800 | 1751億9258万 | -0.75% |
| 10/22 | 3,070 | 3,100 | 3,060 | 3,085 | +0.16% | 146,400 | 1777億8589万 | +0.55% |
| 10/22 | （空売り報告）Citigroup Global Markets Limited 305,644株（0.53%）-0.07% |
| 10/21 | （5%ルール）モルガン・スタンレーMUFG証券（0.42%）モルガン・スタンレー・アンド・カンパニー・インタ…（4.1%）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.21%） |
| 10/21 | 3,080 | 3,100 | 3,060 | 3,080 | 0% | 93,400 | 1774億9775万 | +0.46% |
| 10/20 | 3,070 | 3,095 | 3,050 | 3,080 | +2.16% | 72,100 | 1774億9775万 | +0.65% |
| 10/20 | （空売り報告）Citigroup Global Markets Limited 346,622株（0.6%）+0.02% |
| 10/17 | 3,010 | 3,030 | 2,977 | 3,015 | -0.33% | 74,800 | 1737億5185万 | -1.21% |
| 10/16 | 2,999 | 3,025 | 2,979 | 3,025 | +1.68% | 69,000 | 1743億2814万 | -0.82% |
| 10/15 | 2,942 | 2,980 | 2,935 | 2,975 | +1.74% | 73,100 | 1714億4669万 | -2.4% |
| 10/14 | 2,938 | 3,025 | 2,907 | 2,924 | -1.88% | 137,900 | 1685億760万 | -4.01% |
| 10/10 | 3,070 | 3,070 | 2,970 | 2,980 | -3.87% | 130,700 | 1717億3483万 | -2.1% |
| 10/09 | 3,150 | 3,150 | 3,080 | 3,100 | -0.64% | 96,500 | 1786億5033万 | +1.97% |
| 10/08 | 3,140 | 3,145 | 3,100 | 3,120 | -0.64% | 85,700 | 1798億291万 | +2.97% |
| 10/07 | 3,105 | 3,145 | 3,095 | 3,140 | +1.13% | 98,200 | 1809億5549万 | +4.04% |
| 10/06 | （5%ルール）モルガン・スタンレーMUFG証券（4.88%）モルガン・スタンレー・アンド・カンパニー・インタ…（0.04%）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.22%）モルガン・スタンレー・キャピタル・サービセズ・エ…（0%） |
| 10/06 | 3,100 | 3,125 | 3,065 | 3,105 | +2.81% | 81,500 | 1789億3847万 | +3.22% |
| 10/03 | 2,959 | 3,020 | 2,942 | 3,020 | +2.3% | 69,400 | 1740億4000万 | +0.63% |
| 10/02 | 2,951 | 2,976 | 2,920 | 2,952 | -0.61% | 87,800 | 1701億2122万 | -1.53% |
| 10/01 | 3,010 | 3,010 | 2,922 | 2,970 | -1.98% | 106,400 | 1711億5854万 | -0.97% |
| 09/30 | 3,010 | 3,045 | 3,005 | 3,030 | +0.5% | 108,200 | 1746億1629万 | +1% |
| 09/29 | 3,065 | 3,065 | 3,010 | 3,015 | -1.95% | 77,100 | 1737億5185万 | +0.63% |
| 09/26 | 3,080 | 3,085 | 3,035 | 3,075 | -0.65% | 126,800 | 1772億960万 | +2.77% |
| 09/26 | （空売り報告）Citigroup Global Markets Limited 339,422株（0.58%）-0.02% |
| 09/25 | 3,120 | 3,125 | 3,070 | 3,095 | -0.64% | 95,000 | 1783億6218万 | +3.72% |
| 09/24 | 3,195 | 3,195 | 3,100 | 3,115 | -3.56% | 173,300 | 1795億1477万 | +4.67% |
| 09/24 | （空売り報告）Citigroup Global Markets Limited 349,622株（0.6%）+0.01% |
| 09/22 | （IR情報）15:30 剰余金の配当(中間配当無配)に関するお知らせ |
| 09/22 | 3,160 | 3,235 | 3,145 | 3,230 | +2.7% | 122,300 | 1861億4212万 | +8.86% |
| 09/22 | （空売り報告）Citigroup Global Markets Limited 344,822株（0.59%）-0.01% |
| 09/19 | 3,180 | 3,190 | 3,105 | 3,145 | 0% | 164,200 | 1812億4364万 | +6.47% |
| 09/18 | 3,150 | 3,175 | 3,110 | 3,145 | +0.8% | 104,800 | 1812億4364万 | +6.9% |
| 09/17 | 3,140 | 3,145 | 3,090 | 3,120 | -0.95% | 98,800 | 1798億291万 | +6.41% |
| 09/16 | 3,165 | 3,185 | 3,110 | 3,150 | +3.11% | 153,200 | 1815億3179万 | +7.8% |
| 09/12 | 2,957 | 3,085 | 2,956 | 3,055 | +4.87% | 191,600 | 1760億5702万 | +5.13% |
| 09/11 | 2,885 | 2,913 | 2,870 | 2,913 | +0.83% | 69,300 | 1678億7368万 | +0.69% |
| 09/10 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 09/10 | 2,953 | 2,953 | 2,889 | 2,889 | -2.17% | 81,900 | 1664億9058万 | -0.38% |
| 09/09 | 2,989 | 3,005 | 2,952 | 2,953 | -1.14% | 86,400 | 1701億7885万 | +1.48% |
| 09/09 | （空売り報告）Citigroup Global Markets Limited 348,222株（0.6%）+0.1% |
| 09/08 | 2,933 | 2,990 | 2,922 | 2,987 | +2.65% | 78,300 | 1721億3824万 | +2.51% |
| 09/05 | 2,894 | 2,917 | 2,887 | 2,910 | +0.55% | 99,900 | 1677億79万 | -0.31% |
| 09/04 | 2,853 | 2,900 | 2,850 | 2,894 | +1.15% | 85,200 | 1667億7873万 | -1.03% |
| 09/03 | 2,846 | 2,889 | 2,846 | 2,861 | +0.28% | 124,700 | 1648億7696万 | -2.32% |
| 09/02 | 2,833 | 2,879 | 2,831 | 2,853 | +0.49% | 136,000 | 1644億1593万 | -2.79% |
| 09/01 | 2,862 | 2,866 | 2,800 | 2,839 | -1.66% | 143,500 | 1636億912万 | -3.53% |
| 08/29 | 2,891 | 2,920 | 2,875 | 2,887 | -1.03% | 159,800 | 1663億7532万 | -2.27% |
| 08/28 | 2,922 | 2,933 | 2,896 | 2,917 | -0.71% | 130,500 | 1681億420万 | -1.52% |
| 08/27 | 2,980 | 3,020 | 2,930 | 2,938 | -1.94% | 122,100 | 1693億1441万 | -0.98% |
| 08/26 | 2,963 | 3,030 | 2,956 | 2,996 | +0.57% | 175,300 | 1726億5690万 | +0.94% |
| 08/25 | 2,926 | 2,979 | 2,926 | 2,979 | +1.22% | 95,500 | 1716億7720万 | +0.4% |
| 08/22 | 2,914 | 2,954 | 2,893 | 2,943 | +1.24% | 94,100 | 1696億255万 | -0.78% |
| 08/21 | （5%ルール）モルガン・スタンレーMUFG証券（0%）モルガン・スタンレー・アンド・カンパニー・インタ…（0.84%）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.19%）モルガン・スタンレー・キャピタル・サービセズ・エ…（3.44%） |
| 08/21 | 2,892 | 2,914 | 2,875 | 2,907 | +0.62% | 87,800 | 1675億2790万 | -1.99% |
